Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

7-10 Year Treasury Bond Ishares ETF (NY: IEF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 66.78 67.19 66.70 67.16 568,564 +0.71(+1.07%)
Feb 28, 2008 66.22 66.45 66.08 66.45 391,168 +0.77(+1.17%)
Feb 27, 2008 65.89 65.91 65.43 65.68 272,448 +0.16(+0.24%)
Feb 26, 2008 65.47 65.64 65.41 65.52 350,950 +0.16(+0.25%)
Feb 25, 2008 65.67 65.79 65.29 65.36 236,936 -0.44(-0.66%)
Feb 22, 2008 65.94 66.14 65.74 65.79 320,562 -0.18(-0.28%)
Feb 21, 2008 65.48 66.02 65.48 65.98 489,075 +0.67(+1.03%)
Feb 20, 2008 65.25 65.51 65.18 65.31 671,243 -0.06(-0.09%)
Feb 19, 2008 65.50 65.70 65.25 65.37 762,528 -0.47(-0.72%)
Feb 18, 2008 65.80 65.96 65.72 65.84 0 +0.00(+0.00%)
Feb 15, 2008 65.80 65.96 65.72 65.84 691,858 +0.14(+0.21%)
Feb 14, 2008 65.87 65.97 65.53 65.70 645,788 -0.36(-0.55%)
Feb 13, 2008 66.06 66.33 66.04 66.06 420,060 -0.28(-0.42%)
Feb 12, 2008 66.19 66.38 65.99 66.34 574,985 -0.14(-0.21%)
Feb 11, 2008 66.45 66.63 66.34 66.48 270,221 +0.15(+0.22%)
Feb 08, 2008 66.14 66.36 66.05 66.33 296,295 +0.55(+0.84%)
Feb 07, 2008 66.57 66.58 65.62 65.78 333,047 -0.75(-1.12%)
Feb 06, 2008 66.44 66.55 66.34 66.53 218,536 -0.12(-0.18%)
Feb 05, 2008 66.64 66.73 66.44 66.65 316,788 +0.47(+0.70%)
Feb 04, 2008 66.15 66.31 66.10 66.18 597,714 -0.37(-0.56%)
Feb 01, 2008 66.62 66.68 66.27 66.55 807,415 +0.01(+0.01%)
Jan 31, 2008 66.73 66.73 66.33 66.54 520,143 +0.34(+0.52%)
Jan 30, 2008 66.11 66.33 65.86 66.20 937,803 -0.03(-0.05%)
Jan 29, 2008 66.36 66.39 66.09 66.23 585,326 -0.28(-0.42%)
Jan 28, 2008 66.54 66.67 66.43 66.51 287,175 -0.23(-0.35%)
Jan 25, 2008 65.85 66.74 65.83 66.74 598,036 +0.61(+0.93%)
Jan 24, 2008 66.53 66.69 66.12 66.13 538,503 -0.61(-0.91%)
Jan 23, 2008 67.90 67.91 66.68 66.73 1,915,771 -0.31(-0.47%)
Jan 22, 2008 67.19 67.19 66.50 67.05 1,167,357 +0.74(+1.12%)
Jan 21, 2008 66.22 66.37 66.08 66.30 0 +0.00(+0.00%)
Jan 18, 2008 66.22 66.37 66.08 66.30 848,800 -0.10(-0.14%)
Jan 17, 2008 65.86 66.44 65.80 66.40 822,444 +0.53(+0.81%)
Jan 16, 2008 66.03 66.39 65.71 65.87 620,872 -0.13(-0.19%)
Jan 15, 2008 65.78 66.00 65.70 65.99 478,020 +0.43(+0.65%)
Jan 14, 2008 65.50 65.59 65.41 65.56 468,936 +0.03(+0.05%)
Jan 11, 2008 65.20 65.55 65.15 65.54 419,077 +0.41(+0.64%)
Jan 10, 2008 65.43 65.46 65.05 65.12 349,081 -0.18(-0.27%)
Jan 09, 2008 65.44 65.65 65.28 65.30 453,555 -0.10(-0.15%)
Jan 08, 2008 65.18 65.42 65.02 65.40 396,131 +0.14(+0.21%)
Jan 07, 2008 65.02 65.34 65.02 65.26 460,930 +0.12(+0.18%)
Jan 04, 2008 65.11 65.29 65.08 65.14 498,245 +0.17(+0.26%)
Jan 03, 2008 64.74 65.00 64.60 64.97 268,313 +0.13(+0.21%)
Jan 02, 2008 64.37 64.91 64.33 64.84 763,098 +0.46(+0.71%)
Jan 01, 2008 64.17 64.47 64.11 64.38 0 +0.00(+0.00%)
Dec 31, 2007 64.17 64.47 64.11 64.38 244,694 +0.30(+0.46%)
Dec 28, 2007 63.80 64.16 63.75 64.09 409,310 +0.51(+0.80%)
Dec 27, 2007 63.91 63.91 63.37 63.57 285,118 +0.19(+0.30%)
Dec 26, 2007 63.62 63.82 63.33 63.38 183,396 -0.30(-0.48%)
Dec 24, 2007 63.69 63.80 63.61 63.69 266,783 -0.19(-0.29%)
Dec 21, 2007 64.29 64.31 63.83 63.87 757,101 -0.47(-0.72%)
Dec 20, 2007 64.40 64.60 64.31 64.34 417,002 -0.10(-0.16%)
Dec 19, 2007 64.23 64.52 63.86 64.44 556,255 +0.51(+0.80%)
Dec 18, 2007 63.86 64.14 63.80 63.93 870,721 +0.13(+0.20%)
Dec 17, 2007 63.56 63.84 63.49 63.80 258,133 +0.38(+0.60%)
Dec 14, 2007 63.51 63.57 63.35 63.43 324,418 -0.19(-0.29%)
Dec 13, 2007 63.94 63.98 63.61 63.61 298,644 -0.47(-0.74%)
Dec 12, 2007 63.77 64.26 63.63 64.09 635,806 -0.54(-0.84%)
Dec 11, 2007 63.84 64.63 63.84 64.63 430,723 +0.87(+1.37%)
Dec 10, 2007 63.94 63.98 63.58 63.75 348,345 -0.15(-0.23%)
Dec 07, 2007 64.17 64.17 63.78 63.90 260,836 -0.41(-0.64%)
Dec 06, 2007 64.52 64.58 64.23 64.31 294,425 -0.34(-0.53%)
Dec 05, 2007 64.68 64.87 64.58 64.65 384,632 -0.24(-0.38%)
Dec 04, 2007 65.00 65.01 64.65 64.90 265,945 +0.06(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.